AMG Critical Materials N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.180	27.240	26.560	27.080	26.896	229,845
2026-07-24	26.600	27.460	26.380	26.680	26.499	251,283
2026-07-23	27.660	27.660	26.560	26.780	26.598	221,053
2026-07-22	28.160	28.380	27.680	27.680	27.492	336,619
2026-07-21	28.120	28.300	27.520	28.300	28.108	386,517
2026-07-20	29.560	29.700	27.840	27.920	27.730	389,936
2026-07-17	30.180	30.300	28.920	29.600	29.399	450,229
2026-07-16	32.200	32.260	30.440	30.820	30.610	298,038
2026-07-15	31.840	32.300	31.380	32.180	31.961	199,674
2026-07-14	31.880	32.200	31.360	31.660	31.445	185,705
2026-07-13	31.260	32.180	31.020	32.000	31.782	176,427
2026-07-10	31.860	32.280	31.580	32.000	31.782	148,791
2026-07-09	32.420	32.500	31.760	31.760	31.544	124,801
2026-07-08	32.460	32.460	31.600	31.600	31.385	213,282
2026-07-07	32.920	33.480	32.540	32.540	32.319	272,645
2026-07-06	32.680	33.520	32.540	33.520	33.292	107,314
2026-07-03	32.920	33.080	32.160	33.080	32.855	125,632
2026-07-02	32.400	33.020	32.140	32.240	32.021	184,263
2026-07-01	32.200	33.160	32.160	32.760	32.537	144,691
2026-06-30	32.700	33.100	32.140	32.740	32.517	152,610
2026-06-29	32.840	32.840	31.740	32.220	32.001	179,102
2026-06-26	33.000	33.000	32.200	32.900	32.676	211,428
2026-06-25	34.500	34.500	33.060	33.420	33.193	273,396
2026-06-24	35.500	35.520	34.020	34.700	34.464	265,174
2026-06-23	35.500	36.060	35.000	35.940	35.696	160,879
2026-06-22	37.140	37.180	36.340	36.560	36.311	123,962
2026-06-19	36.360	36.980	36.100	36.980	36.728	645,210
2026-06-18	36.300	36.800	35.680	36.780	36.530	230,234
2026-06-17	35.660	36.780	35.320	36.700	36.450	195,952
2026-06-16	36.300	36.660	35.220	35.680	35.437	201,591
2026-06-15	37.280	37.340	36.380	36.720	36.470	299,432
2026-06-12	35.000	36.380	34.520	36.200	35.954	276,626
2026-06-11	34.120	34.340	33.500	34.220	33.987	192,876
2026-06-10	34.600	34.720	33.440	33.660	33.431	342,305
2026-06-09	35.860	36.000	34.800	34.880	34.643	239,080
2026-06-08	35.880	36.120	35.260	35.740	35.497	202,159
2026-06-05	37.700	37.700	36.180	36.500	36.252	342,554
2026-06-04	39.600	39.620	37.600	38.000	37.742	309,630
2026-06-03	40.820	40.820	39.340	39.860	39.589	195,307
2026-06-02	41.740	42.140	40.840	41.280	40.999	139,437
2026-06-01	42.200	42.280	40.660	41.360	41.079	153,382
2026-05-29	41.500	43.500	41.140	42.120	41.834	711,229
2026-05-28	38.560	40.040	38.360	40.040	39.768	185,061
2026-05-27	39.120	39.920	38.940	39.220	38.953	144,821
2026-05-26	39.580	40.120	39.320	39.320	39.053	102,056
2026-05-25	39.640	40.100	39.220	39.600	39.331	116,256
2026-05-22	37.300	39.120	37.180	38.640	38.377	256,701
2026-05-21	36.300	37.640	35.960	37.240	36.987	262,809
2026-05-20	35.560	36.280	34.900	36.140	35.894	218,594
2026-05-19	36.960	36.960	35.140	35.420	35.179	359,189
2026-05-18	38.200	38.360	37.200	37.340	37.086	230,938
2026-05-15	40.460	40.460	38.560	38.880	38.616	348,938
2026-05-14	41.140	41.640	40.500	40.900	40.622	254,628
2026-05-13	38.980	40.960	38.740	40.860	40.582	519,511
2026-05-12	38.640	39.240	37.960	37.960	37.702	209,359
2026-05-11	38.520	39.140	37.860	39.080	38.814	243,875
2026-05-08	38.860	38.900	37.800	38.400	37.940	194,173
2026-05-07	38.820	41.360	37.560	38.740	38.276	728,648
2026-05-06	36.500	37.640	36.350	37.640	37.189	253,703
2026-05-05	35.500	36.100	35.280	35.740	35.312	114,313

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2000 EUR
2026-05-11	0.2000 EUR
2025-08-06	0.2000 EUR
2025-05-12	0.2000 EUR
2024-08-05	0.2000 EUR
2024-05-10	0.2000 EUR
2023-07-31	0.4000 EUR
2023-05-08	0.4000 EUR
2022-08-01	0.3000 EUR
2022-05-09	0.3000 EUR
2021-08-03	0.1000 EUR
2021-05-10	0.1000 EUR
2020-08-03	0.1000 EUR
2020-05-08	0.2000 EUR
2019-08-05	0.2000 EUR
2019-05-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.